AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119C000450002023-06-06 2:41PM EDT45.0083.1581.0081.350.00-422697.22%
AMZN240119C000500002023-06-06 11:43AM EDT50.0078.2876.2076.500.00-172,01089.94%
AMZN240119C000520002023-05-24 2:46PM EDT52.0067.0174.3574.650.00-13,26687.94%
AMZN240119C000530002023-06-05 10:10AM EDT53.0073.5673.3073.550.00-11,69985.60%
AMZN240119C000540002023-04-17 9:49AM EDT54.0051.9063.4064.250.00-21,2180.00%
AMZN240119C000550002023-06-02 10:57AM EDT55.0073.0071.4571.750.00-187983.91%
AMZN240119C000560002023-06-01 11:16AM EDT56.0068.1870.4070.650.00-1189181.69%
AMZN240119C000570002023-04-11 10:11AM EDT57.0046.2056.5558.650.00-28420.00%
AMZN240119C000580002023-04-04 10:08AM EDT58.0049.0048.3549.400.00-27090.00%
AMZN240119C000590002023-05-09 2:47PM EDT59.0050.2867.6567.950.00-230879.35%
AMZN240119C000600002023-06-06 10:00AM EDT60.0068.3466.6566.950.00-11,63677.84%
AMZN240119C000610002023-05-24 10:47AM EDT61.0057.6065.8066.050.00-3044677.32%
AMZN240119C000620002023-05-16 3:14PM EDT62.0054.6664.7565.100.00-6660775.85%
AMZN240119C000630002023-05-23 10:44AM EDT63.0055.7063.8064.200.00-675874.96%
AMZN240119C000640002023-05-30 10:41AM EDT64.0059.9562.9563.200.00-183274.07%
AMZN240119C000650002023-05-18 9:44AM EDT65.0055.7561.8562.200.00-21,58772.31%
AMZN240119C000660002023-05-30 1:33PM EDT66.0058.3061.1061.400.00-2230572.46%
AMZN240119C000670002023-06-05 2:40PM EDT67.0060.2060.0560.350.00-146470.75%
AMZN240119C000680002023-05-30 1:35PM EDT68.0056.6459.2059.500.00-172,63570.37%
AMZN240119C000690002023-05-30 1:35PM EDT69.0055.7458.3558.600.00-173,35669.80%
AMZN240119C000695002023-05-18 10:27AM EDT69.5052.0057.7057.950.00-21,03968.19%
AMZN240119C000700002023-06-07 9:47AM EDT70.0059.2057.3557.55-0.35-0.59%111,36268.31%
AMZN240119C000710002023-05-22 12:14PM EDT71.0047.5056.2556.550.00-11,40366.68%
AMZN240119C000720002023-05-22 2:51PM EDT72.0047.3055.4055.750.00-21,87666.42%
AMZN240119C000725002023-05-09 12:27PM EDT72.5038.0355.0555.350.00-21,39766.50%
AMZN240119C000730002023-06-01 11:23AM EDT73.0052.0054.5554.800.00-184365.71%
AMZN240119C000740002023-06-02 2:21PM EDT74.0053.2053.6553.950.00-11,13365.12%
AMZN240119C000750002023-06-07 10:01AM EDT75.0054.5252.7553.10+0.92+1.72%45,96064.54%
AMZN240119C000760002023-05-26 10:18AM EDT76.0046.0051.8052.050.00-11,63663.26%
AMZN240119C000770002023-06-06 10:18AM EDT77.0052.0950.8551.150.00-11,13362.40%
AMZN240119C000775002023-04-27 10:02AM EDT77.5035.7446.3047.350.00-12,10241.11%
AMZN240119C000780002023-06-07 9:34AM EDT78.0052.7650.0050.25+10.16+23.85%2001,90461.80%
AMZN240119C000790002023-05-23 11:58AM EDT79.0042.4049.1549.450.00-190361.44%
AMZN240119C000800002023-06-07 9:49AM EDT80.0049.3148.3048.55-0.94-1.87%11121,00060.82%
AMZN240119C000810002023-05-30 1:29PM EDT81.0044.5047.3047.550.00-188459.58%
AMZN240119C000820002023-06-02 9:49AM EDT82.0047.4846.4046.600.00-574258.71%
AMZN240119C000830002023-06-07 9:34AM EDT83.0048.2345.3545.65+2.35+5.12%2001,41757.48%
AMZN240119C000840002023-06-06 12:29PM EDT84.0047.1044.6044.850.00-51,46657.32%
AMZN240119C000850002023-06-07 9:49AM EDT85.0045.3043.8044.00-0.63-1.37%10011,48956.90%
AMZN240119C000860002023-06-07 9:40AM EDT86.0045.3042.8043.10+0.25+0.55%12,18755.91%
AMZN240119C000870002023-06-05 2:48PM EDT87.0042.0042.0542.350.00-33,15855.80%
AMZN240119C000880002023-06-06 9:30AM EDT88.0041.4041.0541.350.00-51,10154.59%
AMZN240119C000890002023-06-07 9:32AM EDT89.0042.9540.2540.50+3.70+9.43%101,46854.13%
AMZN240119C000900002023-06-07 9:43AM EDT90.0041.8939.4039.60+0.79+1.92%306,32453.44%
AMZN240119C000910002023-06-07 10:07AM EDT91.0040.2038.5538.75-0.40-0.99%12,24752.86%
AMZN240119C000920002023-06-01 1:53PM EDT92.0039.1637.8038.05+2.16+5.84%12,10252.75%
AMZN240119C000930002023-06-07 9:32AM EDT93.0039.3536.8537.10+0.62+1.60%111,92451.74%
AMZN240119C000940002023-06-06 3:06PM EDT94.0038.4536.0536.200.00-441,71551.12%
AMZN240119C000950002023-06-06 3:19PM EDT95.0037.2035.2535.400.00-405,86950.67%
AMZN240119C000960002023-06-07 10:00AM EDT96.0035.9534.5034.70-0.80-2.18%13,61250.49%
AMZN240119C000970002023-06-06 12:31PM EDT97.0036.0033.5033.650.00-102,20349.46%
AMZN240119C000980002023-06-06 3:06PM EDT98.0035.1032.8033.000.00-62,52649.51%
AMZN240119C000990002023-06-05 12:38PM EDT99.0034.5031.9532.10+2.00+6.15%22,33148.65%
AMZN240119C001000002023-06-07 10:09AM EDT100.0032.5031.1531.30-0.35-1.07%1637,15748.13%
AMZN240119C001025002023-06-06 3:07PM EDT102.5031.4029.2029.350.00-67,40646.93%
AMZN240119C001050002023-06-07 9:35AM EDT105.0029.6227.3027.50+0.37+1.26%12137,72545.95%
AMZN240119C001075002023-06-07 10:23AM EDT107.5025.9025.4025.60-1.15-4.25%3012,22444.70%
AMZN240119C001100002023-06-07 10:14AM EDT110.0024.5723.7023.85-0.80-3.15%2627,16843.79%
AMZN240119C001125002023-06-06 3:12PM EDT112.5024.0521.9522.10+0.27+1.14%2007,24942.76%
AMZN240119C001150002023-06-07 10:21AM EDT115.0020.9020.2020.35-1.10-5.00%5434,79441.60%
AMZN240119C001175002023-06-06 3:21PM EDT117.5019.0018.6018.75-1.25-6.17%15,88840.74%
AMZN240119C001200002023-06-07 10:20AM EDT120.0017.7617.1517.25-0.94-5.03%14332,98439.99%
AMZN240119C001225002023-06-07 10:24AM EDT122.5015.9015.6015.80-1.30-7.56%2035,05939.23%
AMZN240119C001250002023-06-07 10:28AM EDT125.0014.2514.2014.35-1.46-9.29%26019,54838.32%
AMZN240119C001275002023-06-07 10:24AM EDT127.5013.1013.0013.15-1.00-7.09%1086,13137.90%
AMZN240119C001300002023-06-07 10:28AM EDT130.0011.7011.7011.80-1.10-8.59%30125,87736.93%
AMZN240119C001325002023-06-07 9:57AM EDT132.5011.4010.5510.65-0.30-2.56%29512,14636.32%
AMZN240119C001350002023-06-07 10:29AM EDT135.009.509.459.55-1.11-10.46%8426,07935.66%
AMZN240119C001375002023-06-07 10:09AM EDT137.509.108.408.55-0.45-4.71%376,71935.11%
AMZN240119C001400002023-06-07 10:28AM EDT140.007.567.507.60-0.79-9.46%3923,79634.51%
AMZN240119C001425002023-06-07 10:06AM EDT142.507.306.656.80-0.30-3.95%94,96634.14%
AMZN240119C001450002023-06-07 9:57AM EDT145.006.205.906.05-0.51-7.60%237,76533.75%
AMZN240119C001475002023-06-07 10:25AM EDT147.505.305.205.30-0.60-10.17%12,69233.19%
AMZN240119C001500002023-06-07 10:25AM EDT150.004.754.604.75-0.60-11.21%7836,80433.06%
AMZN240119C001525002023-06-07 9:41AM EDT152.504.754.104.20+0.10+2.15%12,56632.78%
AMZN240119C001545002023-06-06 1:38PM EDT154.504.033.653.75-0.32-7.36%22,22532.39%
AMZN240119C001550002023-06-07 9:39AM EDT155.004.103.553.650.00-1213,13732.32%
AMZN240119C001555002023-06-06 2:50PM EDT155.504.003.503.600.00-161,53832.42%
AMZN240119C001560002023-06-07 10:12AM EDT156.003.753.353.50-0.25-6.25%24,28532.34%
AMZN240119C001565002023-06-02 12:23PM EDT156.503.663.303.400.00-95,00932.25%
AMZN240119C001570002023-06-05 11:16AM EDT157.003.703.203.300.00-778532.15%
AMZN240119C001575002023-06-05 3:52PM EDT157.503.403.153.200.00-15,92432.04%
AMZN240119C001580002023-06-05 11:55AM EDT158.003.453.053.150.00-401,97432.12%
AMZN240119C001585002023-06-05 9:30AM EDT158.502.992.983.050.00-1097532.00%
AMZN240119C001590002023-06-06 1:38PM EDT159.003.452.912.960.00-231,46931.91%
AMZN240119C001595002023-06-06 3:34PM EDT159.503.252.822.890.00-191731.89%
AMZN240119C001600002023-06-07 10:24AM EDT160.002.802.752.80-0.40-12.50%2510,12231.79%
AMZN240119C001605002023-06-02 2:17PM EDT160.502.952.662.730.00-1052,24831.76%
AMZN240119C001610002023-06-06 1:49PM EDT161.003.052.612.670.00-81,45631.76%
AMZN240119C001612502023-06-06 11:26AM EDT161.252.912.562.640.00-71,25831.76%
AMZN240119C001615002023-06-01 12:18PM EDT161.502.572.532.590.00-130531.68%
AMZN240119C001617502023-06-06 11:09AM EDT161.752.942.502.570.00-134031.72%
AMZN240119C001620002023-06-06 1:38PM EDT162.002.952.472.550.00-778331.75%
AMZN240119C001622502023-05-31 2:11PM EDT162.252.202.432.490.00-10551131.63%
AMZN240119C001625002023-06-07 10:16AM EDT162.502.592.402.46-0.12-4.43%11,56031.62%
AMZN240119C001627502023-06-02 11:26AM EDT162.752.792.372.430.00-150331.61%
AMZN240119C001630002023-06-06 1:38PM EDT163.002.802.352.410.00-191,38331.64%
AMZN240119C001632502023-06-02 12:44PM EDT163.252.672.312.370.00-323931.59%
AMZN240119C001635002023-06-06 1:38PM EDT163.502.732.272.340.00-1780531.58%
AMZN240119C001637502023-06-06 1:38PM EDT163.752.692.252.310.00-11,39031.56%
AMZN240119C001640002023-06-07 9:53AM EDT164.002.532.222.27+0.12+4.98%1562731.51%
AMZN240119C001642502023-06-06 1:38PM EDT164.252.622.192.240.00-741631.49%
AMZN240119C001645002023-06-06 1:38PM EDT164.502.592.162.230.00-246831.56%
AMZN240119C001647502023-06-06 1:38PM EDT164.752.562.132.190.00-171531.49%
AMZN240119C001650002023-06-06 1:54PM EDT165.002.472.102.160.00-46,45831.47%
AMZN240119C001652502023-06-06 1:38PM EDT165.252.492.082.130.00-967431.45%
AMZN240119C001655002023-06-06 1:38PM EDT165.502.462.062.110.00-51,15031.47%
AMZN240119C001657502023-06-06 1:38PM EDT165.752.432.022.070.00-260131.40%
AMZN240119C001660002023-06-02 3:35PM EDT166.002.182.002.050.00-869631.42%
AMZN240119C001665002023-05-31 12:05PM EDT166.501.731.952.000.00-191,08431.41%
AMZN240119C001670002023-06-05 10:11AM EDT167.002.071.901.950.00-361,78931.38%
AMZN240119C001675002023-06-06 3:10PM EDT167.502.181.841.890.00-62,38831.32%
AMZN240119C001680002023-06-06 1:38PM EDT168.002.161.801.850.00-141,15731.34%
AMZN240119C001685002023-06-06 2:29PM EDT168.502.051.751.800.00-12,19831.30%
AMZN240119C001690002023-06-06 3:27PM EDT169.001.991.711.760.00-52,63431.31%
AMZN240119C001695002023-06-06 1:38PM EDT169.502.001.661.710.00-272,01531.27%
AMZN240119C001700002023-06-07 10:23AM EDT170.001.691.621.65-0.20-10.58%1023,80831.17%
AMZN240119C001705002023-06-02 3:57PM EDT170.501.721.571.610.00-72,67331.17%
AMZN240119C001710002023-06-06 12:14PM EDT171.001.811.541.570.00-175031.15%
AMZN240119C001715002023-05-26 9:54AM EDT171.501.101.501.540.00-11,87231.19%
AMZN240119C001720002023-06-01 3:32PM EDT172.001.551.461.500.00-11,34731.18%
AMZN240119C001725002023-05-30 2:15PM EDT172.501.391.421.450.00-12,70131.09%
AMZN240119C001730002023-06-06 1:38PM EDT173.001.671.381.420.00-952931.12%
AMZN240119C001735002023-06-06 1:38PM EDT173.501.631.351.380.00-493,86131.09%
AMZN240119C001740002023-06-01 10:33AM EDT174.001.221.311.350.00-182731.10%
AMZN240119C001745002023-06-06 10:14AM EDT174.501.451.281.320.00-11,58131.12%
AMZN240119C001750002023-06-07 10:07AM EDT175.001.401.251.28-0.05-3.45%628,86431.07%
AMZN240119C001755002023-06-06 1:38PM EDT175.501.471.221.260.00-154,43831.13%
AMZN240119C001760002023-06-05 12:35PM EDT176.001.351.191.220.00-12,32231.08%
AMZN240119C001765002023-05-08 3:36PM EDT176.500.461.161.190.00-11,55131.07%
AMZN240119C001770002023-06-02 3:55PM EDT177.001.221.131.170.00-622,08931.13%
AMZN240119C001775002023-06-05 10:09AM EDT177.501.231.091.140.00-12,45631.12%
AMZN240119C001780002023-06-05 11:42AM EDT178.001.291.061.110.00-22,85731.10%
AMZN240119C001785002023-06-02 3:59PM EDT178.501.131.051.080.00-41,12431.08%
AMZN240119C001790002023-05-31 1:51PM EDT179.000.951.051.070.00-172,62231.19%
AMZN240119C001795002023-06-02 10:55AM EDT179.501.251.001.030.00-2001,17031.09%
AMZN240119C001800002023-06-07 10:20AM EDT180.001.070.971.00-0.10-8.55%1726,91931.06%
AMZN240119C001805002023-06-02 9:33AM EDT180.501.210.960.990.00-11,76131.17%
AMZN240119C001810002023-06-01 12:25PM EDT181.001.010.920.960.00-61,99831.12%
AMZN240119C001815002023-06-02 9:43AM EDT181.500.980.910.94-0.18-15.52%169031.14%
AMZN240119C001820002023-06-07 10:24AM EDT182.000.890.880.92-0.07-7.29%11,36331.17%
AMZN240119C001825002023-06-06 3:49PM EDT182.501.000.860.910.00-43,29531.25%
AMZN240119C001850002023-06-06 1:47PM EDT185.000.850.760.80-0.05-5.56%425,66031.23%
AMZN240119C001875002023-06-07 10:06AM EDT187.500.780.700.72-0.01-1.27%23,36031.35%
AMZN240119C001900002023-06-07 10:14AM EDT190.000.670.610.64-0.08-10.67%67,50231.37%
AMZN240119C001925002023-06-02 1:15PM EDT192.500.660.540.580.00-51,45131.53%
AMZN240119C001950002023-06-06 3:05PM EDT195.000.590.500.530.00-22,88831.71%
AMZN240119C001975002023-06-06 3:03PM EDT197.500.540.440.470.00-12,42031.74%
AMZN240119C002000002023-06-07 10:22AM EDT200.000.440.410.42-0.03-6.38%7220,98631.81%
AMZN240119C002025002023-06-05 2:34PM EDT202.500.390.360.390.00-32,14932.06%
AMZN240119C002050002023-06-06 11:44AM EDT205.000.370.330.36-0.02-5.13%111,45432.28%
AMZN240119C002075002023-06-06 10:46AM EDT207.500.350.300.33-0.01-2.78%11,59032.45%
AMZN240119C002100002023-06-06 12:35PM EDT210.000.330.280.300.00-309,82932.57%
AMZN240119C002125002023-06-06 10:01AM EDT212.500.320.250.280.00-1204,59432.81%
AMZN240119C002150002023-06-07 9:44AM EDT215.000.260.230.26-0.02-7.14%33,56933.06%
AMZN240119C002175002023-06-06 1:38PM EDT217.500.270.220.240.00-51,82733.23%
AMZN240119C002200002023-06-06 2:11PM EDT220.000.270.200.230.00-25,64933.59%
AMZN240119C002225002023-06-06 12:43PM EDT222.500.240.190.210.00-1165,00833.69%
AMZN240119C002250002023-06-06 3:59PM EDT225.000.210.180.200.00-119,39033.99%
AMZN240119C002275002023-06-02 2:25PM EDT227.500.200.160.190.00-57,15734.28%
AMZN240119C002300002023-06-05 3:35PM EDT230.000.170.150.180.00-41,95234.52%
AMZN240119C002325002023-06-02 1:42PM EDT232.500.180.140.170.00-52,21534.77%
AMZN240119C002350002023-06-06 1:38PM EDT235.000.180.130.160.00-14,14634.96%
AMZN240119C002375002023-06-02 10:42AM EDT237.500.160.130.150.00-222,00935.16%
AMZN240119C002400002023-06-06 2:42PM EDT240.000.150.120.150.00-54,08335.65%
AMZN240119C002425002023-06-06 9:56AM EDT242.500.160.110.140.00-2585135.84%
AMZN240119C002450002023-06-05 1:55PM EDT245.000.130.110.140.00-51,48036.28%
AMZN240119C002475002023-06-05 10:32AM EDT247.500.110.100.140.00-291236.72%
AMZN240119C002500002023-06-06 10:15AM EDT250.000.130.120.130.00-511,82436.82%
AMZN240119C002550002023-06-05 9:30AM EDT255.000.090.090.120.00-12,38537.35%
AMZN240119C002600002023-06-07 10:10AM EDT260.000.110.080.11+0.02+22.22%507,57337.79%
AMZN240119C002650002023-06-06 2:26PM EDT265.000.110.080.10+0.01+10.00%413,76838.18%
AMZN240119C002700002023-06-07 10:17AM EDT270.000.080.070.08-0.01-11.11%4549,24838.09%
AMZN240119C010400002022-06-03 10:05AM EDT1,040.001,499.751,486.351,504.20-39.50-2.57%200.00%
AMZN240119C010600002022-06-02 9:55AM EDT1,060.001,437.301,468.701,486.550.00-200.00%
AMZN240119C010800002022-06-01 1:27PM EDT1,080.001,459.951,451.151,469.000.00-8200.00%
AMZN240119C011000002022-06-02 12:02PM EDT1,100.001,441.971,434.501,451.600.00-200.00%
AMZN240119C011200002022-06-01 12:43PM EDT1,120.001,406.151,416.401,434.250.00-5180.00%
AMZN240119C011400002022-06-02 1:24PM EDT1,140.001,451.101,399.151,417.000.00-2150.00%
AMZN240119C011600002022-06-01 1:36PM EDT1,160.001,392.601,382.001,399.800.00-16110.00%
AMZN240119C011800002022-06-01 12:43PM EDT1,180.001,355.231,364.901,382.750.00-6120.00%
AMZN240119C012000002022-06-01 3:33PM EDT1,200.001,373.751,348.001,365.650.00-8270.00%
AMZN240119C012200002022-06-02 12:02PM EDT1,220.001,339.921,330.951,348.800.00-260.00%
AMZN240119C012400002022-06-01 3:11PM EDT1,240.001,340.651,314.051,331.900.00-4160.00%
AMZN240119C012600002022-06-01 12:40PM EDT1,260.001,293.811,297.251,314.600.00-500.00%
AMZN240119C012800002022-06-01 1:36PM EDT1,280.001,292.251,280.451,297.800.00-600.00%
AMZN240119C013000002022-06-01 12:41PM EDT1,300.001,260.101,263.751,281.600.00-600.00%
AMZN240119C013200002022-06-01 12:42PM EDT1,320.001,239.921,247.201,265.000.00-260.00%
AMZN240119C013400002022-06-01 2:09PM EDT1,340.001,253.201,230.801,248.650.00-230.00%
AMZN240119C013600002022-06-01 12:45PM EDT1,360.001,203.701,214.501,232.000.00-400.00%
AMZN240119C013800002022-06-01 12:48PM EDT1,380.001,181.261,198.251,215.500.00-21390.00%
AMZN240119C013900002022-06-01 2:50PM EDT1,390.001,212.001,190.051,207.500.00-12490.00%
AMZN240119C014000002022-06-01 2:25PM EDT1,400.001,213.201,182.051,199.000.00-800.00%
AMZN240119C014200002022-06-01 2:25PM EDT1,420.001,198.851,165.901,183.500.00-2330.00%
AMZN240119C014400002022-06-01 2:30PM EDT1,440.001,184.251,150.001,167.850.00-800.00%
AMZN240119C014500002022-05-31 9:30AM EDT1,450.001,041.151,142.051,159.500.00-100.00%
AMZN240119C014600002022-06-01 2:40PM EDT1,460.001,163.101,134.101,151.500.00-5130.00%
AMZN240119C014800002022-05-25 10:50AM EDT1,480.00847.251,118.301,136.000.00-2160.00%
AMZN240119C015000002022-06-02 11:17AM EDT1,500.001,110.451,102.651,120.000.00-61010.00%
AMZN240119C015200002022-06-01 1:15PM EDT1,520.001,091.501,087.051,104.350.00-6190.00%
AMZN240119C015400002022-05-13 2:37PM EDT1,540.00872.441,071.601,088.900.00-470.00%
AMZN240119C015500002022-05-13 2:48PM EDT1,550.001,044.001,063.901,081.250.00-1240.00%
AMZN240119C015600002022-05-13 11:55AM EDT1,560.00874.541,056.251,073.500.00-4160.00%
AMZN240119C015800002022-05-10 12:24PM EDT1,580.00799.421,041.051,057.500.00-2210.00%
AMZN240119C016000002022-06-01 2:31PM EDT1,600.001,057.851,025.901,043.000.00-6540.00%
AMZN240119C016200002022-06-01 2:25PM EDT1,620.001,041.941,010.901,028.000.00-3180.00%
AMZN240119C016400002022-05-26 12:28PM EDT1,640.00829.05996.051,013.000.00-2280.00%
AMZN240119C016600002022-05-18 3:04PM EDT1,660.00729.00981.30998.500.00-6270.00%
AMZN240119C016800002022-05-17 11:03AM EDT1,680.00789.12966.65983.000.00-2220.00%
AMZN240119C017000002022-06-01 2:30PM EDT1,700.00985.83952.10969.000.00-6530.00%
AMZN240119C017200002022-05-17 11:03AM EDT1,720.00761.00937.75953.500.00-2480.00%
AMZN240119C017400002022-05-18 3:08PM EDT1,740.00680.00923.45940.500.00-8750.00%
AMZN240119C017600002022-05-31 11:11AM EDT1,760.00827.83909.35926.000.00-1320.00%
AMZN240119C017800002022-06-02 10:39AM EDT1,780.00889.59880.95897.200.00-300.00%
AMZN240119C018000002022-06-03 12:40PM EDT1,800.00882.51881.40897.45+6.68+0.76%5740.00%
AMZN240119C018200002022-06-02 10:37AM EDT1,820.00858.20867.60884.500.00-2400.00%
AMZN240119C018400002022-06-02 11:28AM EDT1,840.00860.85853.95870.000.00-2530.00%
AMZN240119C018600002022-06-02 11:29AM EDT1,860.00847.26840.35857.000.00-4630.00%
AMZN240119C018800002022-05-19 11:46AM EDT1,880.00634.01826.95843.500.00-10530.00%
AMZN240119C019000002022-06-02 11:10AM EDT1,900.00828.35813.50830.500.00-32700.00%
AMZN240119C019200002022-06-01 1:11PM EDT1,920.00813.11800.45816.500.00-2400.00%
AMZN240119C019400002022-06-01 1:10PM EDT1,940.00795.79787.25803.500.00-2460.00%
AMZN240119C019600002022-06-02 12:17PM EDT1,960.00790.96774.45791.000.00-2650.00%
AMZN240119C019800002022-06-01 1:04PM EDT1,980.00757.28762.25777.450.00-2850.00%
AMZN240119C020000002022-06-03 3:11PM EDT2,000.00757.85749.55765.50-38.15-4.79%82630.00%
AMZN240119C020500002022-06-02 12:57PM EDT2,050.00757.93718.60734.000.00-6520.00%
AMZN240119C021000002022-06-02 2:27PM EDT2,100.00732.19688.40704.000.00-105280.00%
AMZN240119C021500002022-06-03 11:07AM EDT2,150.00653.86658.95674.40-50.14-7.12%21130.00%
AMZN240119C022000002022-06-03 3:45PM EDT2,200.00633.72630.40645.65-41.75-6.18%52950.00%
AMZN240119C022500002022-06-02 1:18PM EDT2,250.00638.23602.05617.400.00-12880.00%
AMZN240119C023000002022-06-03 3:41PM EDT2,300.00585.24575.85590.65-33.11-5.35%51,1400.00%
AMZN240119C023500002022-06-03 3:41PM EDT2,350.00559.29549.60564.20-33.09-5.59%3920.00%
AMZN240119C024000002022-06-03 3:37PM EDT2,400.00532.10524.50538.95-34.69-6.12%34320.00%
AMZN240119C024500002022-06-02 2:43PM EDT2,450.00536.30499.80514.300.00-81530.00%
AMZN240119C025000002022-06-03 3:18PM EDT2,500.00475.50476.75490.90-37.00-7.22%74260.00%
AMZN240119C025500002022-06-03 3:18PM EDT2,550.00457.86454.30468.50-30.14-6.18%1990.00%
AMZN240119C026000002022-06-02 2:08PM EDT2,600.00469.55432.25446.000.00-61350.00%
AMZN240119C026500002022-06-02 2:27PM EDT2,650.00446.20411.25425.050.00-8540.00%
AMZN240119C027000002022-06-03 11:28AM EDT2,700.00389.25391.00404.50-36.51-8.58%22040.00%
AMZN240119C027500002022-06-03 11:07AM EDT2,750.00369.26371.65385.35-33.40-8.29%21520.00%
AMZN240119C028000002022-06-03 11:05AM EDT2,800.00350.12353.15366.75-35.33-9.17%22490.00%
AMZN240119C028500002022-06-03 10:42AM EDT2,850.00333.47335.20348.85-33.82-9.21%22130.00%
AMZN240119C029000002022-06-03 2:53PM EDT2,900.00328.60318.05332.00-20.36-5.83%32470.00%
AMZN240119C029500002022-06-02 1:17PM EDT2,950.00326.02301.65315.350.00-3690.00%
AMZN240119C030000002022-06-03 3:29PM EDT3,000.00292.00286.00299.50-16.34-5.30%211,2660.00%
AMZN240119C030500002022-06-02 3:11PM EDT3,050.00297.85271.00285.000.00-101010.00%
AMZN240119C030900002022-06-03 9:30AM EDT3,090.00282.64259.25273.40+4.99+1.80%1560.00%
AMZN240119C031000002022-06-03 11:36AM EDT3,100.00261.60256.40270.50-24.62-8.60%35890.00%
AMZN240119C031100002022-06-02 3:38PM EDT3,110.00282.52253.80267.500.00-3180.00%
AMZN240119C031200002022-06-03 12:09PM EDT3,120.00254.95250.85265.00-24.97-8.92%31280.00%
AMZN240119C031300002022-06-01 3:21PM EDT3,130.00268.68248.10262.000.00-81620.00%
AMZN240119C031400002022-06-01 3:04PM EDT3,140.00261.35245.60259.300.00-4310.00%
AMZN240119C031500002022-06-02 3:41PM EDT3,150.00271.15242.70256.500.00-83300.00%
AMZN240119C031600002022-06-01 3:24PM EDT3,160.00260.17240.05254.000.00-4860.00%
AMZN240119C031700002022-06-01 3:26PM EDT3,170.00256.50237.40251.500.00-4260.00%
AMZN240119C031800002022-06-02 1:35PM EDT3,180.00260.65234.95248.700.00-6510.00%
AMZN240119C031900002022-06-01 3:12PM EDT3,190.00250.25232.40246.100.00-2290.00%
AMZN240119C032000002022-06-02 12:32PM EDT3,200.00250.00229.65243.500.00-13960.00%
AMZN240119C032100002022-06-01 3:31PM EDT3,210.00244.50227.10241.000.00-2260.00%
AMZN240119C032200002022-06-01 3:38PM EDT3,220.00242.07224.60238.500.00-2220.00%
AMZN240119C032250002022-05-26 2:04PM EDT3,225.00152.82223.35237.500.00-20470.00%
AMZN240119C032300002022-04-18 10:27AM EDT3,230.00523.11139.65148.550.00-470.00%
AMZN240119C032350002022-05-20 3:34PM EDT3,235.00243.00220.90235.000.00-1140.00%
AMZN240119C032400002022-05-05 3:01PM EDT3,240.00181.80219.75233.500.00-1100.00%
AMZN240119C032450002022-05-25 10:50AM EDT3,245.00123.80218.40232.500.00-2120.00%
AMZN240119C032500002022-05-25 10:46AM EDT3,250.00125.56217.20231.350.00-4770.00%
AMZN240119C032550002022-05-25 10:42AM EDT3,255.00124.05216.00230.000.00-2140.00%
AMZN240119C032600002022-05-12 9:30AM EDT3,260.00115.20214.80228.950.00-1130.00%
AMZN240119C032650002022-06-01 11:55AM EDT3,265.00223.00213.60227.500.00-2100.00%
AMZN240119C032700002022-05-03 3:25PM EDT3,270.00222.55237.90248.900.00-1280.00%
AMZN240119C032750002022-05-11 12:24PM EDT3,275.00126.50211.40225.100.00-2690.00%
AMZN240119C032800002022-05-20 1:28PM EDT3,280.00115.00210.25223.950.00-1190.00%
AMZN240119C032850002022-06-02 2:36PM EDT3,285.00234.15208.90222.950.00-2150.00%
AMZN240119C032900002022-05-18 3:35PM EDT3,290.00116.32207.70221.500.00-29320.00%
AMZN240119C032950002022-05-18 9:33AM EDT3,295.00138.85206.70220.400.00-5330.00%
AMZN240119C033000002022-06-03 12:54PM EDT3,300.00213.54205.40219.50-1.46-0.68%34180.00%
AMZN240119C033050002022-06-03 2:43PM EDT3,305.00212.26204.25218.35+74.11+53.64%1280.00%
AMZN240119C033100002022-05-25 2:54PM EDT3,310.00211.21203.05217.10+96.86+84.70%1470.00%
AMZN240119C033150002022-05-31 10:43AM EDT3,315.00169.44202.10215.800.00-1310.00%
AMZN240119C033200002022-05-10 9:59AM EDT3,320.00139.00200.95214.500.00-1230.00%
AMZN240119C033300002022-05-12 3:38PM EDT3,330.00114.50198.70212.400.00-2480.00%
AMZN240119C033400002022-06-03 10:12AM EDT3,340.00204.35196.45210.00+65.05+46.70%1580.00%
AMZN240119C033500002022-06-03 2:00PM EDT3,350.00200.00194.05208.00-20.00-9.09%2870.00%
AMZN240119C033600002022-06-03 10:12AM EDT3,360.00199.95191.85205.90+70.80+54.82%1380.00%
AMZN240119C033700002022-05-12 12:53PM EDT3,370.00117.00189.65203.700.00-2440.00%
AMZN240119C033800002022-05-20 10:03AM EDT3,380.00111.60187.50201.500.00-8770.00%
AMZN240119C033900002022-05-13 2:39PM EDT3,390.00124.28185.60199.500.00-4610.00%
AMZN240119C034000002022-05-31 12:51PM EDT3,400.00198.60183.35197.350.00-58440.00%
AMZN240119C034100002022-05-24 10:38AM EDT3,410.0085.09181.20195.000.00-2380.00%
AMZN240119C034200002022-05-20 10:05AM EDT3,420.00104.31179.20192.950.00-2210.00%
AMZN240119C034300002022-05-19 12:10PM EDT3,430.00109.43177.20191.000.00-2310.00%
AMZN240119C034400002022-05-06 10:06AM EDT3,440.00138.80175.15189.150.00-2210.00%
AMZN240119C034500002022-06-03 12:54PM EDT3,450.00177.89173.10187.00-12.62-6.62%2740.00%
AMZN240119C034600002022-06-03 3:11PM EDT3,460.00178.15171.30185.00+35.69+25.05%290.00%
AMZN240119C034700002022-06-03 3:11PM EDT3,470.00177.30169.25183.00+83.05+88.12%4600.00%
AMZN240119C034800002022-05-18 3:05PM EDT3,480.0092.82167.20181.000.00-2240.00%
AMZN240119C034900002022-05-24 3:42PM EDT3,490.0083.79165.40179.000.00-53690.00%
AMZN240119C035000002022-06-03 1:12PM EDT3,500.00169.30163.50177.00-23.30-12.10%38960.00%
AMZN240119C035100002022-06-03 3:06PM EDT3,510.00171.10161.60175.45+37.82+28.38%221530.00%
AMZN240119C035200002022-06-03 3:22PM EDT3,520.00164.65159.75173.50+59.87+57.14%2460.00%
AMZN240119C035300002022-06-01 2:39PM EDT3,530.00176.05157.90171.500.00-1260.00%
AMZN240119C035400002022-06-03 3:12PM EDT3,540.00161.45156.15170.25+82.20+103.72%4310.00%
AMZN240119C035500002022-06-01 12:28PM EDT3,550.00164.50154.30168.000.00-81180.00%
AMZN240119C035600002022-06-02 2:05PM EDT3,560.00173.98152.40166.000.00-1300.00%
AMZN240119C035700002022-05-27 2:36PM EDT3,570.00103.95150.80164.500.00-1130.00%
AMZN240119C035800002022-06-02 2:05PM EDT3,580.00170.23149.00162.700.00-1860.00%
AMZN240119C035900002022-06-03 12:06PM EDT3,590.00156.18147.40161.35-8.39-5.10%5340.00%
AMZN240119C036000002022-06-02 12:47PM EDT3,600.00161.13145.50159.150.00-21,4390.00%
AMZN240119C036100002022-06-02 11:43AM EDT3,610.00153.00144.15157.500.00-8500.00%
AMZN240119C036200002022-05-24 9:51AM EDT3,620.0067.05142.25155.850.00-2180.00%
AMZN240119C036300002022-06-02 12:32PM EDT3,630.00156.25140.70154.500.00-16140.00%
AMZN240119C036400002022-06-02 12:32PM EDT3,640.00154.60138.85152.400.00-17440.00%
AMZN240119C036500002022-06-01 12:33PM EDT3,650.00145.85137.35151.000.00-1900.00%
AMZN240119C037000002022-06-02 12:01PM EDT3,700.00136.57129.50142.750.00-12160.00%
AMZN240119C037500002022-06-02 9:30AM EDT3,750.00129.28122.30135.450.00-11000.00%
AMZN240119C038000002022-06-02 9:30AM EDT3,800.00120.38115.40128.350.00-1232746.68%
AMZN240119C038500002022-05-18 1:28PM EDT3,850.0063.00108.90121.700.00-161616.72%
AMZN240119C039000002022-06-03 3:43PM EDT3,900.00108.95102.75115.30-9.77-8.23%7104561.32%
AMZN240119C039500002022-06-03 1:37PM EDT3,950.00104.0597.50107.50-8.39-7.46%183521.57%
AMZN240119C040000002022-06-03 3:46PM EDT4,000.0097.0092.50102.00-15.60-13.85%6823496.21%
AMZN240119C040500002022-05-25 11:55AM EDT4,050.0088.0287.0097.000.00-177474.41%
AMZN240119C041000002022-05-31 3:32PM EDT4,100.0082.0082.5092.500.00-4590457.79%
AMZN240119C041500002022-06-02 1:08PM EDT4,150.0090.9478.0088.000.00-119442.54%
AMZN240119C042000002022-06-01 3:21PM EDT4,200.0085.2774.0083.500.00-3401429.14%
AMZN240119C042500002022-05-31 1:18PM EDT4,250.0062.4170.0079.500.00-2167417.26%
AMZN240119C043000002022-05-31 1:10PM EDT4,300.0061.6066.0076.000.00-2130406.64%
AMZN240119C043500002022-05-31 12:20PM EDT4,350.0054.1562.5572.500.00-259397.19%
AMZN240119C044000002022-06-03 1:49PM EDT4,400.0062.5259.3069.00-3.28-4.98%1170388.29%
AMZN240119C044500002022-05-31 12:14PM EDT4,450.0049.1556.2566.000.00-3184380.55%
AMZN240119C045000002022-06-03 3:56PM EDT4,500.0059.9053.3562.95-6.00-9.10%10998373.08%
AMZN240119C045500002022-06-02 10:24AM EDT4,550.0053.8050.8060.500.00-1365366.97%
AMZN240119C046000002022-05-31 3:29PM EDT4,600.0048.5048.2557.500.00-6122360.19%
AMZN240119C046500002022-06-01 3:37PM EDT4,650.0053.5045.8055.000.00-1102354.25%
AMZN240119C047000002022-05-31 11:41AM EDT4,700.0035.8743.6052.600.00-1243348.78%
AMZN240119C047500002022-06-02 3:17PM EDT4,750.0050.6041.6050.500.00-11,054343.96%
AMZN240119C048000002022-05-31 1:51PM EDT4,800.0037.6539.7548.400.00-2197339.33%
AMZN240119C048500002022-05-27 9:57AM EDT4,850.0026.7537.7046.200.00-135334.30%
AMZN240119C049000002022-06-02 3:17PM EDT4,900.0044.3536.2044.550.00-353330.67%
AMZN240119C049500002022-06-02 3:04PM EDT4,950.0040.8734.6042.800.00-339326.76%
AMZN240119C050000002022-06-03 1:49PM EDT5,000.0037.0933.0541.05-1.98-5.07%7474322.89%
AMZN240119C051000002022-06-03 10:40AM EDT5,100.0031.8730.3038.05+0.93+3.01%2108316.17%
AMZN240119C052000002022-06-03 9:51AM EDT5,200.0034.2027.7535.30+3.20+10.32%1437309.91%
AMZN240119C053000002022-06-02 9:36AM EDT5,300.0029.0025.6532.950.00-1698304.66%
AMZN240119C054000002022-06-03 3:12PM EDT5,400.0026.0023.6030.65-3.85-12.90%232,045299.40%
Opções de vendapara19 de janeiro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN240119P000450002023-06-06 2:32PM EDT45.000.090.080.100.00-3714,90253.91%
AMZN240119P000500002023-06-06 1:34PM EDT50.000.130.120.130.00-94,63950.68%
AMZN240119P000520002023-06-05 9:38AM EDT52.000.170.150.170.00-505,45650.39%
AMZN240119P000530002023-06-01 2:34PM EDT53.000.210.160.180.00-51,06250.15%
AMZN240119P000540002023-06-02 10:37AM EDT54.000.190.180.200.00-41,04149.90%
AMZN240119P000550002023-06-06 12:58PM EDT55.000.190.190.210.00-142,79449.22%
AMZN240119P000560002023-06-05 3:57PM EDT56.000.230.210.230.00-21,44748.93%
AMZN240119P000570002023-06-06 11:39AM EDT57.000.230.220.250.00-11,00048.54%
AMZN240119P000580002023-06-01 3:30PM EDT58.000.320.240.260.00-272047.80%
AMZN240119P000590002023-05-31 11:57AM EDT59.000.430.260.290.00-52,07847.66%
AMZN240119P000600002023-06-07 10:21AM EDT60.000.290.280.31+0.02+7.41%19,11947.22%
AMZN240119P000610002023-06-06 11:27AM EDT61.000.310.300.330.00-11,33446.73%
AMZN240119P000620002023-06-06 1:54PM EDT62.000.320.330.350.00-12415,75946.19%
AMZN240119P000630002023-06-06 3:07PM EDT63.000.320.340.370.00-1033,50745.68%
AMZN240119P000640002023-06-06 11:44AM EDT64.000.360.380.400.00-174,45145.34%
AMZN240119P000650002023-06-07 9:36AM EDT65.000.380.400.43-0.01-2.56%26,23644.97%
AMZN240119P000660002023-06-06 11:29AM EDT66.000.440.430.460.00-12,14844.58%
AMZN240119P000670002023-06-06 11:44AM EDT67.000.450.460.500.00-1391,81544.31%
AMZN240119P000680002023-06-06 12:40PM EDT68.000.480.500.530.00-15,64043.85%
AMZN240119P000690002023-06-06 11:49AM EDT69.000.520.530.570.00-75,75243.53%
AMZN240119P000695002023-06-07 9:41AM EDT69.500.520.550.59-0.01-1.89%35,90543.36%
AMZN240119P000700002023-06-07 10:15AM EDT70.000.560.570.610.00-134,13643.19%
AMZN240119P000710002023-06-07 10:22AM EDT71.000.600.610.65+0.02+3.45%301,57042.80%
AMZN240119P000720002023-06-06 9:46AM EDT72.000.670.650.690.00-11,71342.38%
AMZN240119P000725002023-06-06 10:43AM EDT72.500.670.670.710.00-521,72942.19%
AMZN240119P000730002023-06-05 10:45AM EDT73.000.660.690.74-0.10-13.16%21,57042.09%
AMZN240119P000740002023-06-06 10:45AM EDT74.000.730.740.780.00-473,12541.63%
AMZN240119P000750002023-06-06 3:40PM EDT75.000.750.790.820.00-17911,18741.16%
AMZN240119P000760002023-06-06 9:51AM EDT76.000.880.830.870.00-11,26540.77%
AMZN240119P000770002023-06-06 2:34PM EDT77.000.880.900.940.00-13,19540.58%
AMZN240119P000775002023-06-06 9:51AM EDT77.500.970.930.980.00-13,33040.50%
AMZN240119P000780002023-06-06 10:47AM EDT78.000.940.961.000.00-23,97640.23%
AMZN240119P000790002023-06-06 2:03PM EDT79.000.971.031.060.00-343,73139.87%
AMZN240119P000800002023-06-07 10:18AM EDT80.001.081.101.13+0.04+3.85%2546,08439.56%
AMZN240119P000810002023-06-06 3:07PM EDT81.001.071.161.200.00-122,36239.23%
AMZN240119P000820002023-06-07 9:47AM EDT82.001.161.241.27+0.01+0.87%956,05838.88%
AMZN240119P000830002023-06-06 1:35PM EDT83.001.221.311.350.00-605,31938.57%
AMZN240119P000840002023-06-06 3:07PM EDT84.001.271.391.430.00-251,90838.23%
AMZN240119P000850002023-06-07 10:06AM EDT85.001.391.481.52+0.01+0.72%1947,90137.95%
AMZN240119P000860002023-06-06 11:13AM EDT86.001.491.571.610.00-43,85337.63%
AMZN240119P000870002023-06-06 3:52PM EDT87.001.521.671.700.00-489,41537.28%
AMZN240119P000880002023-06-07 9:32AM EDT88.001.601.761.80-0.05-3.03%216,23936.98%
AMZN240119P000890002023-06-06 3:40PM EDT89.001.761.871.910.00-223,74436.71%
AMZN240119P000900002023-06-07 10:25AM EDT90.001.991.982.02+0.14+7.57%4119,29236.40%
AMZN240119P000910002023-06-06 12:27PM EDT91.001.942.102.140.00-167,23936.12%
AMZN240119P000920002023-06-06 3:53PM EDT92.002.052.222.260.00-16112,50135.82%
AMZN240119P000930002023-06-07 10:00AM EDT93.002.172.342.38-0.03-1.36%564,99135.47%
AMZN240119P000940002023-06-05 11:43AM EDT94.002.512.462.510.00-1303,40235.17%
AMZN240119P000950002023-06-07 10:06AM EDT95.002.452.612.66+0.05+2.08%4022,38534.92%
AMZN240119P000960002023-06-07 9:30AM EDT96.002.492.732.80-0.01-0.40%1005,20934.61%
AMZN240119P000970002023-06-06 11:43AM EDT97.002.762.892.950.00-25,40534.30%
AMZN240119P000980002023-06-07 9:33AM EDT98.002.783.053.10-0.03-1.07%14,09733.98%
AMZN240119P000990002023-06-06 1:35PM EDT99.002.963.203.300.00-103,33733.83%
AMZN240119P001000002023-06-07 10:19AM EDT100.003.323.403.45+0.17+5.40%71150,01633.45%
AMZN240119P001025002023-06-06 3:07PM EDT102.503.503.853.950.00-358,48732.85%
AMZN240119P001050002023-06-07 9:35AM EDT105.003.954.354.45-0.15-3.66%240,87832.07%
AMZN240119P001075002023-06-07 9:52AM EDT107.504.634.955.05-0.02-0.43%2026,24031.45%
AMZN240119P001100002023-06-07 10:09AM EDT110.005.505.555.65+0.29+5.57%3523,06930.64%
AMZN240119P001125002023-06-07 10:15AM EDT112.506.156.256.35+0.40+6.96%27,67229.95%
AMZN240119P001150002023-06-07 9:46AM EDT115.006.546.957.100.00-333,17829.21%
AMZN240119P001175002023-06-07 10:27AM EDT117.507.957.858.00+0.68+9.35%6845,44128.69%
AMZN240119P001200002023-06-07 10:22AM EDT120.008.658.808.95+0.44+5.36%20452,39628.08%
AMZN240119P001225002023-06-07 10:19AM EDT122.509.609.809.95+0.46+5.03%310,74627.39%
AMZN240119P001250002023-06-07 10:00AM EDT125.0010.2010.9011.00+0.10+0.99%10425,09126.61%
AMZN240119P001275002023-06-07 9:54AM EDT127.5011.4012.1012.20+0.33+2.98%45,80025.97%
AMZN240119P001300002023-06-07 9:49AM EDT130.0012.6513.3513.50+0.30+2.43%9211,10725.35%
AMZN240119P001325002023-06-07 9:35AM EDT132.5014.0014.7014.80+0.25+1.82%9411,28124.48%
AMZN240119P001350002023-06-06 3:10PM EDT135.0015.4016.0016.25+0.40+2.67%310,55223.73%
AMZN240119P001375002023-06-07 9:42AM EDT137.5016.3517.5017.80-0.05-0.30%3881722.95%
AMZN240119P001400002023-06-06 3:26PM EDT140.0018.0019.2519.500.00-8999922.30%
AMZN240119P001425002023-06-05 12:41PM EDT142.5021.0120.9021.300.00-605521.65%
AMZN240119P001450002023-06-05 2:51PM EDT145.0023.1222.5523.050.00-3637720.42%
AMZN240119P001475002023-06-02 1:36PM EDT147.5025.0524.7025.150.00-960320.12%
AMZN240119P001500002023-06-06 12:59PM EDT150.0025.3326.4527.050.00-514118.42%
AMZN240119P001525002023-05-25 11:08AM EDT152.5037.9828.7529.050.00-130016.04%
AMZN240119P001545002023-01-25 12:06PM EDT154.5059.9060.2561.750.00-200103.64%
AMZN240119P001550002023-06-06 11:19AM EDT155.0029.3030.9031.400.00-160515.38%
AMZN240119P001555002023-02-27 4:38PM EDT155.5072.7861.0562.300.00-1,0500103.44%
AMZN240119P001560002022-11-22 2:56PM EDT156.0062.2071.5072.850.00-1,1600130.03%
AMZN240119P001565002023-04-27 2:58PM EDT156.5046.6036.3037.350.00-3036.47%
AMZN240119P001570002023-04-28 3:41PM EDT157.0050.8536.7037.550.00-7,620035.77%
AMZN240119P001575002022-11-10 4:12PM EDT157.5061.1267.9569.200.00-80117.45%
AMZN240119P001580002023-05-30 1:22PM EDT158.0036.7033.5533.900.00-220.00%
AMZN240119P001585002023-05-24 2:50PM EDT158.5042.1534.1534.450.00-150200.00%
AMZN240119P001590002023-06-02 1:52PM EDT159.0034.6134.5034.850.00-24120.00%
AMZN240119P001595002023-06-02 9:51AM EDT159.5035.1034.9535.450.00-36060.00%
AMZN240119P001600002023-06-02 3:58PM EDT160.0036.2135.3035.950.00-46290.00%
AMZN240119P001605002023-01-19 4:03PM EDT160.5066.2562.7063.900.00-200097.84%
AMZN240119P001610002023-05-30 10:59AM EDT161.0039.4036.4036.800.00-20400.00%
AMZN240119P001612502022-11-23 4:20PM EDT161.2566.0575.2076.550.00-1,8760129.06%
AMZN240119P001615002022-11-02 3:29PM EDT161.5069.3566.8068.050.00-6800106.49%
AMZN240119P001617502022-11-02 3:35PM EDT161.7568.5567.0568.200.00-1820106.51%
AMZN240119P001620002023-06-02 1:48PM EDT162.0037.5137.2537.650.00-210.00%
AMZN240119P001622502022-11-23 4:35PM EDT162.2568.6076.2577.550.00-1,7490129.71%
AMZN240119P001625002023-05-23 12:27PM EDT162.5046.0037.8038.350.00-100.00%
AMZN240119P001627502022-12-09 4:08PM EDT162.7573.1076.0077.400.00-20128.14%
AMZN240119P001630002022-12-13 11:22AM EDT163.0069.3067.1568.350.00-50104.35%
AMZN240119P001632502023-05-22 12:14PM EDT163.2548.4538.4538.950.00-100.00%
AMZN240119P001635002022-12-12 12:38PM EDT163.5074.8067.7568.900.00-10104.83%
AMZN240119P001637502022-11-02 3:59PM EDT163.7571.9068.8570.150.00-360107.36%
AMZN240119P001640002022-11-07 2:15PM EDT164.0074.2774.9576.150.00-20122.56%
AMZN240119P001642502022-11-23 4:33PM EDT164.2570.5578.2579.550.00-390130.85%
AMZN240119P001645002022-11-23 4:39PM EDT164.5070.8078.5079.800.00-2580130.99%
AMZN240119P001647502022-11-23 4:38PM EDT164.7569.7078.7580.050.00-2280131.13%
AMZN240119P001650002023-06-06 1:46PM EDT165.0038.4540.3540.750.00-203530.00%
AMZN240119P001652502022-11-23 4:31PM EDT165.2570.3579.2580.550.00-900131.42%
AMZN240119P001655002023-03-23 3:25PM EDT165.5081.8166.2067.600.00-650097.19%
AMZN240119P001657502022-10-24 1:00PM EDT165.7549.4670.8072.300.00-20108.64%
AMZN240119P001660002023-02-27 10:49AM EDT166.0072.0965.7067.850.00-2095.87%
AMZN240119P001665002022-11-23 4:35PM EDT166.5072.9080.7081.800.00-1,1790132.38%
AMZN240119P001670002022-11-23 4:20PM EDT167.0071.9081.0082.300.00-1,0440132.39%
AMZN240119P001675002022-10-13 10:57AM EDT167.5059.8066.1067.200.00-2092.54%
AMZN240119P001680002023-04-14 3:59PM EDT168.0065.4557.2058.400.00-14068.43%
AMZN240119P001685002022-11-02 3:42PM EDT168.5075.1073.8574.950.00-1540110.44%
AMZN240119P001690002023-01-06 4:01PM EDT169.0082.9065.0566.050.00-2086.68%
AMZN240119P001695002022-11-10 10:37AM EDT169.5077.0079.5581.100.00-10123.74%
AMZN240119P001700002023-06-06 3:37PM EDT170.0043.6745.3545.800.00-1,1305200.00%
AMZN240119P001705002023-04-25 12:30PM EDT170.5066.3555.1055.750.00-2056.19%
AMZN240119P001710002022-12-09 1:55PM EDT171.0081.5084.2585.650.00-20132.72%
AMZN240119P001715002022-11-04 3:47PM EDT171.5080.1976.7577.950.00-3200111.95%
AMZN240119P001720002023-02-21 11:56AM EDT172.0077.0371.0072.050.00-1095.97%
AMZN240119P001725002022-12-21 12:11PM EDT172.5085.7074.6575.950.00-20104.65%
AMZN240119P001730002022-11-08 4:43PM EDT173.0082.3082.0583.500.00-2,2360122.89%
AMZN240119P001735002022-11-09 12:57PM EDT173.5085.8583.4085.400.00-20126.07%
AMZN240119P001740002023-02-01 4:15PM EDT174.0068.8077.8580.350.00-30111.35%
AMZN240119P001745002023-03-21 2:48PM EDT174.5074.3669.9071.150.00-5088.26%
AMZN240119P001750002023-06-01 2:16PM EDT175.0051.6150.2550.600.00-9000.00%
AMZN240119P001755002023-02-16 3:40PM EDT175.5075.4075.8577.200.00-20101.67%
AMZN240119P001760002022-10-28 3:29PM EDT176.0072.4581.7083.100.00-4400115.74%
AMZN240119P001765002022-11-04 3:24PM EDT176.5086.9581.6583.000.00-5300114.51%
AMZN240119P001770002022-11-04 3:21PM EDT177.0086.5082.0583.500.00-3200114.64%
AMZN240119P001775002022-12-13 12:43PM EDT177.5084.0581.5082.850.00-280112.07%
AMZN240119P001780002023-01-19 4:11PM EDT178.0083.5080.2081.350.00-2700107.44%
AMZN240119P001785002022-11-04 3:24PM EDT178.5089.0083.7585.000.00-4700115.66%
AMZN240119P001790002022-11-04 3:43PM EDT179.0088.9584.2585.500.00-1,1200115.91%
AMZN240119P001795002022-11-04 3:45PM EDT179.5088.1584.6085.950.00-3900115.90%
AMZN240119P001800002023-04-14 3:26PM EDT180.0077.5569.1070.500.00-2074.54%
AMZN240119P001805002022-11-04 3:29PM EDT180.5090.7085.7587.000.00-1,5700116.66%
AMZN240119P001810002022-11-04 3:43PM EDT181.0091.0086.0087.500.00-5000116.58%
AMZN240119P001815002022-11-11 2:58PM EDT181.5080.5091.5593.350.00-10130.24%
AMZN240119P001820002022-11-11 2:55PM EDT182.0081.0091.8094.100.00-20130.49%
AMZN240119P001825002022-11-11 12:44PM EDT182.5083.5092.4094.450.00-10130.66%
AMZN240119P001850002023-02-24 1:52PM EDT185.0092.3186.4087.400.00-20108.63%
AMZN240119P001875002022-11-03 3:34PM EDT187.5097.4592.5594.050.00-1,5690119.82%
AMZN240119P001900002023-02-24 1:54PM EDT190.0097.4291.1592.500.00-20110.76%
AMZN240119P001925002022-11-07 4:44PM EDT192.50101.90103.20104.750.00-10136.72%
AMZN240119P001950002023-04-10 12:46PM EDT195.0093.5184.1085.150.00-6080.77%
AMZN240119P001975002023-02-14 4:52PM EDT197.5097.8996.7598.050.00-430109.11%
AMZN240119P002000002023-05-26 2:03PM EDT200.0079.3075.3075.700.00-200.00%
AMZN240119P002025002023-02-14 4:49PM EDT202.50102.78101.80103.050.00-940111.27%
AMZN240119P002050002023-04-19 3:16PM EDT205.0099.7288.2589.600.00-5067.84%
AMZN240119P002075002023-02-14 4:47PM EDT207.50108.21106.80108.050.00-900113.28%
AMZN240119P002100002023-04-26 1:01PM EDT210.00104.1789.0590.650.00-46054.76%
AMZN240119P002125002023-02-16 4:32PM EDT212.50113.80112.90114.250.00-20118.20%
AMZN240119P002150002023-02-15 10:40AM EDT215.00116.36116.55118.000.00-10122.25%
AMZN240119P002175002023-02-14 4:50PM EDT217.50118.14116.75118.050.00-2830117.04%
AMZN240119P002200002023-06-02 3:25PM EDT220.0095.6295.3095.700.00-2200.00%
AMZN240119P002225002023-02-14 4:45PM EDT222.50122.85121.75123.050.00-1000118.85%
AMZN240119P002250002023-06-02 3:58PM EDT225.00100.99100.40100.650.00-3600.00%
AMZN240119P002275002023-01-11 3:07PM EDT227.50133.25129.20130.600.00-20127.08%
AMZN240119P002300002023-06-02 3:25PM EDT230.00105.35105.35105.750.00-800.00%
AMZN240119P002325002022-11-10 4:02PM EDT232.50136.54142.35144.750.00-200151.02%
AMZN240119P002350002023-03-28 1:09PM EDT235.00137.72123.20127.300.00-2097.07%
AMZN240119P002375002022-11-11 11:07AM EDT237.50138.68147.25149.600.00-20152.35%
AMZN240119P002400002023-02-27 3:20PM EDT240.00146.41138.45141.450.00-20124.87%
AMZN240119P002425002022-11-21 12:18PM EDT242.50151.11154.90156.450.00-60159.75%
AMZN240119P002450002023-02-14 4:59PM EDT245.00145.36142.95146.950.00-20126.44%
AMZN240119P002475002022-11-21 12:22PM EDT247.50155.88160.00161.450.00-80161.43%
AMZN240119P002500002023-02-22 2:19PM EDT250.00154.05151.15152.450.00-20132.78%
AMZN240119P002550002023-03-06 10:49AM EDT255.00160.19153.55154.500.00-70127.02%
AMZN240119P002600002023-05-05 9:37AM EDT260.00154.60135.25136.100.00-600.00%
AMZN240119P002650002023-05-01 11:07AM EDT265.00161.35143.45145.550.00-1067.94%
AMZN240119P002700002023-05-25 10:02AM EDT270.00154.35145.40145.750.00-10500.00%
AMZN240119P010600002022-06-03 9:52AM EDT1,060.0030.7327.9034.30-15.13-32.99%210.00%
AMZN240119P010800002022-06-03 10:28AM EDT1,080.0031.8029.7535.90-16.78-34.54%2300.00%
AMZN240119P011000002022-06-01 3:46PM EDT1,100.0036.5531.3537.550.00-140.00%
AMZN240119P011200002022-05-20 3:54PM EDT1,120.0049.0433.0539.300.00-200.00%
AMZN240119P011400002022-06-01 9:59AM EDT1,140.0037.8934.5041.100.00-1500.00%
AMZN240119P011600002022-05-27 11:43AM EDT1,160.0047.0036.3042.950.00-110.00%
AMZN240119P011800002022-05-24 1:11PM EDT1,180.0065.9838.1544.900.00-100.00%
AMZN240119P012000002022-05-31 1:56PM EDT1,200.0044.6540.1046.900.00-240.00%
AMZN240119P012400002022-06-03 10:35AM EDT1,240.0046.5844.2551.20+0.78+1.70%27660.00%
AMZN240119P012600002022-06-03 2:36PM EDT1,260.0048.8846.4553.45-30.92-38.75%37580.00%
AMZN240119P012800002022-06-03 2:36PM EDT1,280.0051.2348.9056.00-27.04-34.55%292070.00%
AMZN240119P013000002022-05-24 9:35AM EDT1,300.0082.0051.1058.300.00-1630.00%
AMZN240119P013200002022-05-31 3:15PM EDT1,320.0058.7353.7561.000.00-1530.00%
AMZN240119P013400002022-06-03 9:52AM EDT1,340.0058.7356.1563.60-2.79-4.54%2600.00%
AMZN240119P013600002022-05-31 12:02PM EDT1,360.0067.2058.9566.400.00-100.00%
AMZN240119P013800002022-05-24 1:45PM EDT1,380.00100.5061.7569.300.00-52210.00%
AMZN240119P013900002022-05-26 10:44AM EDT1,390.0088.5063.1070.750.00-12590.00%
AMZN240119P014000002022-06-02 2:27PM EDT1,400.0064.5264.5572.300.00-35000.00%
AMZN240119P014200002022-05-24 1:13PM EDT1,420.00115.3167.4075.300.00-4350.00%
AMZN240119P014400002022-05-31 9:33AM EDT1,440.0083.1570.6578.600.00-200.00%
AMZN240119P014500002022-06-03 10:44AM EDT1,450.0075.6672.1580.20-36.36-32.46%100.00%
AMZN240119P014600002022-05-24 10:46AM EDT1,460.00124.8073.7581.850.00-100.00%
AMZN240119P014800002022-06-01 9:59AM EDT1,480.0080.4477.0585.200.00-15450.00%
AMZN240119P015000002022-06-03 1:10PM EDT1,500.0083.1580.4588.50-16.85-16.85%61060.00%
AMZN240119P015200002022-05-16 10:01AM EDT1,520.00114.9083.9592.000.00-2280.00%
AMZN240119P015400002022-05-26 1:35PM EDT1,540.00115.2087.6096.000.00-6480.00%
AMZN240119P015500002022-06-02 11:36AM EDT1,550.0096.5089.5597.950.00-21090.00%
AMZN240119P015600002022-06-01 2:45PM EDT1,560.0095.4591.4599.500.00-3200.00%
AMZN240119P015800002022-06-01 2:45PM EDT1,580.0099.2095.50103.500.00-2600.00%
AMZN240119P016000002022-06-03 12:24PM EDT1,600.00104.2399.10107.50-18.37-14.98%22450.00%
AMZN240119P016200002022-05-13 2:28PM EDT1,620.00140.55103.55112.150.00-4400.00%
AMZN240119P016400002022-05-10 10:11AM EDT1,640.00149.13107.40116.450.00-201000.00%
AMZN240119P016600002022-05-19 10:26AM EDT1,660.00160.70111.80120.850.00-3300.00%
AMZN240119P016800002022-05-23 1:37PM EDT1,680.00173.00116.25125.550.00-5420.00%
AMZN240119P017000002022-06-02 1:16PM EDT1,700.00120.05120.85130.350.00-61980.00%
AMZN240119P017200002022-06-02 2:27PM EDT1,720.00122.54125.50135.100.00-11570.00%
AMZN240119P017400002022-06-03 10:05AM EDT1,740.00133.95130.60140.15-5.62-4.03%100.00%
AMZN240119P017600002022-05-13 2:27PM EDT1,760.00183.25135.50145.200.00-142490.00%
AMZN240119P017800002022-06-03 10:05AM EDT1,780.00143.85140.85150.65+6.19+4.50%1870.00%
AMZN240119P018000002022-06-03 3:51PM EDT1,800.00150.99145.80155.85-0.86-0.57%300.00%
AMZN240119P018200002022-05-23 3:38PM EDT1,820.00156.00151.45159.30-60.85-28.06%10000.00%
AMZN240119P018400002022-05-13 1:35PM EDT1,840.00204.25157.10167.200.00-200.00%
AMZN240119P018600002022-05-20 9:58AM EDT1,860.00215.40162.80173.000.00-46360.00%
AMZN240119P018800002022-05-17 10:21AM EDT1,880.00209.00168.50178.750.00-1500.00%
AMZN240119P019000002022-06-03 3:51PM EDT1,900.00179.14174.45184.80-12.54-6.54%25640.00%
AMZN240119P019200002022-05-26 3:52PM EDT1,920.00232.30180.25190.700.00-400.00%
AMZN240119P019400002022-06-01 3:41PM EDT1,940.00191.85186.70197.000.00-4200.00%
AMZN240119P019600002022-05-23 2:26PM EDT1,960.00268.01193.00203.700.00-1360.00%
AMZN240119P019800002022-05-31 9:46AM EDT1,980.00223.30199.55210.300.00-100.00%
AMZN240119P020000002022-06-03 1:42PM EDT2,000.00213.00206.15216.70+13.50+6.77%31,0010.00%
AMZN240119P020500002022-06-02 3:35PM EDT2,050.00216.50223.10234.150.00-43810.00%
AMZN240119P021000002022-06-01 3:58PM EDT2,100.00252.20241.00252.250.00-26830.00%
AMZN240119P021500002022-05-31 1:50PM EDT2,150.00274.99260.10271.550.00-12360.00%
AMZN240119P022000002022-06-03 10:11AM EDT2,200.00284.30279.80291.45+13.30+4.91%16330.00%
AMZN240119P022500002022-06-03 10:04AM EDT2,250.00301.15300.50312.40-19.65-6.13%11280.00%
AMZN240119P023000002022-06-03 10:04AM EDT2,300.00322.75322.25334.35+13.05+4.21%11,6910.00%
AMZN240119P023500002022-06-03 2:48PM EDT2,350.00348.00344.85357.15+13.19+3.94%100.00%
AMZN240119P024000002022-06-03 11:28AM EDT2,400.00381.20368.40381.00-1.58-0.41%21,9800.00%
AMZN240119P024500002022-06-02 9:56AM EDT2,450.00416.18393.15406.000.00-72620.00%
AMZN240119P025000002022-06-03 3:48PM EDT2,500.00424.60418.50431.60+17.35+4.26%67360.00%
AMZN240119P025500002022-06-02 10:40AM EDT2,550.00463.58444.80458.200.00-22580.00%
AMZN240119P026000002022-06-03 11:51AM EDT2,600.00484.58472.25485.90+1.62+0.34%22540.00%
AMZN240119P026500002022-05-31 9:38AM EDT2,650.00558.00500.50514.450.00-26420.00%
AMZN240119P027000002022-06-03 11:28AM EDT2,700.00545.50529.45543.75+3.87+0.71%26460.00%
AMZN240119P027500002022-06-02 3:53PM EDT2,750.00540.77559.75574.400.00-23540.00%
AMZN240119P028000002022-06-02 3:53PM EDT2,800.00571.04590.95605.950.00-21,3000.00%
AMZN240119P028500002022-06-02 3:52PM EDT2,850.00601.85622.60637.950.00-22320.00%
AMZN240119P029000002022-06-01 1:26PM EDT2,900.00671.07655.25671.000.00-29990.00%
AMZN240119P029500002022-06-01 1:25PM EDT2,950.00704.95689.65705.550.00-2790.00%
AMZN240119P030000002022-05-26 3:02PM EDT3,000.00870.00723.55740.050.00-11,4110.00%
AMZN240119P030500002022-06-03 2:06PM EDT3,050.00764.97759.15775.55-18.25-2.33%11290.00%
AMZN240119P030900002022-05-24 2:41PM EDT3,090.001,064.15787.45804.700.00-1800.00%
AMZN240119P031000002022-05-26 10:12AM EDT3,100.00965.72794.80812.100.00-14270.00%
AMZN240119P031100002022-05-27 2:59PM EDT3,110.00919.24802.45819.350.00-1610.00%
AMZN240119P031200002022-05-26 3:47PM EDT3,120.00964.00809.85826.800.00-100.00%
AMZN240119P031300002022-05-25 10:00AM EDT3,130.001,075.56817.20834.200.00-500.00%
AMZN240119P031400002022-05-27 2:59PM EDT3,140.00943.28824.50842.000.00-1180.00%
AMZN240119P031500002022-05-25 10:16AM EDT3,150.001,092.55832.00849.400.00-22840.00%
AMZN240119P031600002022-05-27 12:45PM EDT3,160.00977.15839.65856.850.00-5590.00%
AMZN240119P031700002022-05-27 12:45PM EDT3,170.00985.50847.05864.300.00-500.00%
AMZN240119P031800002022-06-02 1:14PM EDT3,180.00838.15854.50871.700.00-4680.00%
AMZN240119P031900002022-05-26 10:28AM EDT3,190.001,045.30862.00879.150.00-2400.00%
AMZN240119P032000002022-05-26 12:13PM EDT3,200.001,035.00869.50887.000.00-13340.00%
AMZN240119P032100002022-05-25 12:15PM EDT3,210.001,123.95877.05894.600.00-2650.00%
AMZN240119P032200002022-05-25 12:14PM EDT3,220.001,133.20885.00901.950.00-6270.00%
AMZN240119P032250002022-05-25 9:59AM EDT3,225.001,155.70888.55906.050.00-4250.00%
AMZN240119P032300002022-05-24 1:46PM EDT3,230.001,176.35892.50909.850.00-18150.00%
AMZN240119P032350002022-05-25 12:18PM EDT3,235.001,148.45896.55913.450.00-280.00%
AMZN240119P032400002022-06-03 3:26PM EDT3,240.00909.26900.50917.35-227.74-20.03%1220.00%
AMZN240119P032450002022-06-01 10:20AM EDT3,245.00909.20904.00921.250.00-2240.00%
AMZN240119P032500002022-05-25 3:42PM EDT3,250.001,145.90908.00925.100.00-6870.00%
AMZN240119P032550002022-05-26 1:25PM EDT3,255.001,075.00912.00929.150.00-2160.00%
AMZN240119P032600002022-05-24 12:40PM EDT3,260.001,221.10916.00933.250.00-14350.00%
AMZN240119P032650002022-05-24 12:40PM EDT3,265.001,226.30920.00936.950.00-12290.00%
AMZN240119P032700002022-05-24 3:50PM EDT3,270.001,216.00923.80941.100.00-12260.00%
AMZN240119P032750002022-05-25 12:14PM EDT3,275.001,181.80927.70945.050.00-4240.00%
AMZN240119P032800002022-05-25 12:14PM EDT3,280.001,186.15931.50948.700.00-2150.00%
AMZN240119P032850002022-05-27 1:59PM EDT3,285.001,076.80935.55952.650.00-2210.00%
AMZN240119P032900002022-05-26 3:23PM EDT3,290.001,128.40939.50956.750.00-2450.00%
AMZN240119P032950002022-05-26 3:22PM EDT3,295.001,132.80943.50960.750.00-2120.00%
AMZN240119P033000002022-06-03 3:26PM EDT3,300.00958.18947.50964.80-175.62-15.49%12450.00%
AMZN240119P033050002022-05-26 3:23PM EDT3,305.001,137.55951.50968.750.00-2120.00%
AMZN240119P033100002022-05-24 3:28PM EDT3,310.001,259.75955.50972.750.00-4270.00%
AMZN240119P033150002022-05-26 1:25PM EDT3,315.001,127.00959.50976.650.00-2200.00%
AMZN240119P033200002022-05-26 9:52AM EDT3,320.001,160.55963.50980.700.00-2430.00%
AMZN240119P033300002022-05-26 9:52AM EDT3,330.001,169.55971.50988.750.00-2540.00%
AMZN240119P033400002022-05-25 12:10PM EDT3,340.001,244.50979.50996.750.00-2390.00%
AMZN240119P033500002022-05-27 12:06PM EDT3,350.001,126.14987.501,004.700.00-2720.00%
AMZN240119P033600002022-05-25 12:11PM EDT3,360.001,262.80995.501,012.500.00-2270.00%
AMZN240119P033700002022-05-24 2:24PM EDT3,370.001,307.201,003.501,020.550.00-2290.00%
AMZN240119P033800002022-05-25 3:47PM EDT3,380.001,267.601,011.501,028.650.00-4160.00%
AMZN240119P033900002022-05-27 9:30AM EDT3,390.001,169.351,019.501,036.700.00-5390.00%
AMZN240119P034000002022-06-02 12:49PM EDT3,400.001,010.071,028.001,045.150.00-16950.00%
AMZN240119P034100002022-06-01 1:26PM EDT3,410.001,052.861,036.001,053.000.00-2460.00%
AMZN240119P034200002022-06-02 3:53PM EDT3,420.001,013.901,044.001,061.200.00-2230.00%
AMZN240119P034300002022-06-02 3:53PM EDT3,430.001,021.921,052.501,069.400.00-2230.00%
AMZN240119P034400002022-06-03 3:25PM EDT3,440.001,072.751,061.001,077.75+42.53+4.13%290.00%
AMZN240119P034500002022-06-03 3:25PM EDT3,450.001,083.201,069.001,086.10+41.30+3.96%21280.00%
AMZN240119P034600002022-06-03 3:24PM EDT3,460.001,091.101,077.501,094.40-243.15-18.22%4530.00%
AMZN240119P034700002022-06-03 3:23PM EDT3,470.001,101.651,086.001,102.80-243.70-18.11%4210.00%
AMZN240119P034800002022-06-03 3:23PM EDT3,480.001,110.351,094.001,111.25-244.25-18.03%5300.00%
AMZN240119P034900002022-06-03 3:24PM EDT3,490.001,118.101,102.501,119.65-122.45-9.87%51150.00%
AMZN240119P035000002022-06-03 1:57PM EDT3,500.001,128.551,111.001,128.20-78.99-6.54%23990.00%
AMZN240119P035100002022-06-03 3:26PM EDT3,510.001,131.551,119.501,136.70-252.20-18.23%4450.00%
AMZN240119P035200002022-06-03 3:26PM EDT3,520.001,141.151,128.001,145.25-253.60-18.18%6250.00%
AMZN240119P035300002022-06-03 3:27PM EDT3,530.001,148.651,136.501,153.65-253.40-18.07%4290.00%
AMZN240119P035400002022-06-03 3:27PM EDT3,540.001,157.801,145.001,162.35-19.95-1.69%2290.00%
AMZN240119P035500002022-06-03 3:28PM EDT3,550.001,167.501,153.501,170.55-37.83-3.14%41620.00%
AMZN240119P035600002022-06-03 3:28PM EDT3,560.001,175.751,162.001,179.05-38.54-3.17%4950.00%
AMZN240119P035700002022-06-03 3:29PM EDT3,570.001,182.701,170.501,187.70-127.30-9.72%2200.00%
AMZN240119P035800002022-06-03 3:30PM EDT3,580.001,192.001,179.001,196.25-272.00-18.58%4730.00%
AMZN240119P035900002022-05-25 1:00PM EDT3,590.001,475.851,190.001,204.750.00-2280.00%
AMZN240119P036000002022-06-03 3:44PM EDT3,600.001,211.201,196.501,213.35-60.92-4.79%21770.00%
AMZN240119P036100002022-06-03 3:45PM EDT3,610.001,219.651,205.001,222.00-276.60-18.49%2470.00%
AMZN240119P036200002022-06-03 3:45PM EDT3,620.001,228.501,213.501,230.70-277.05-18.40%2180.00%
AMZN240119P036300002022-06-03 3:46PM EDT3,630.001,239.001,224.501,239.40-276.05-18.22%2450.00%
AMZN240119P036400002022-06-03 3:46PM EDT3,640.001,248.751,231.501,248.15-185.22-12.92%250.00%
AMZN240119P036500002022-05-23 2:22PM EDT3,650.001,505.951,240.001,256.950.00-3710.00%
AMZN240119P037000002022-06-03 3:52PM EDT3,700.001,293.851,284.501,301.30-78.41-5.71%8720.00%
AMZN240119P037500002022-06-03 3:40PM EDT3,750.001,337.601,329.501,346.00+29.00+2.22%4460.00%
AMZN240119P038000002022-06-03 3:53PM EDT3,800.001,383.951,374.001,390.85+28.28+2.09%2580.00%
AMZN240119P038500002022-06-03 3:54PM EDT3,850.001,430.001,420.001,436.45+29.40+2.10%2480.00%
AMZN240119P039000002022-06-03 3:51PM EDT3,900.001,477.551,466.001,482.60-313.45-17.50%2640.00%
AMZN240119P039500002022-06-03 3:51PM EDT3,950.001,524.901,512.501,529.45+32.15+2.15%2210.00%
AMZN240119P040000002022-06-03 3:51PM EDT4,000.001,572.301,559.501,576.10-277.70-15.01%21540.00%
AMZN240119P040500002022-06-03 3:51PM EDT4,050.001,619.051,607.501,623.30-248.95-13.33%260.00%
AMZN240119P041000002022-06-03 3:52PM EDT4,100.001,667.801,654.501,670.95-19.70-1.17%2280.00%
AMZN240119P041500002022-06-03 3:52PM EDT4,150.001,714.501,702.001,719.10+15.00+0.88%9110.00%
AMZN240119P042000002022-06-03 9:30AM EDT4,200.001,726.601,750.501,767.45-58.35-3.27%1300.00%
AMZN240119P042500002022-06-03 3:54PM EDT4,250.001,811.001,800.501,815.90-41.12-2.22%2140.00%
AMZN240119P043000002022-05-20 10:36AM EDT4,300.002,112.231,847.501,864.700.00-600.00%
AMZN240119P043500002022-05-25 3:03PM EDT4,350.002,195.261,898.501,913.800.00-700.00%
AMZN240119P044000002022-05-31 12:13PM EDT4,400.002,018.801,947.501,963.250.00-2100.00%
AMZN240119P044500002022-05-26 12:33PM EDT4,450.002,201.631,996.502,012.600.00-100.00%
AMZN240119P045000002022-05-27 9:47AM EDT4,500.002,164.452,045.502,061.800.00-1100.00%
AMZN240119P045500002022-05-19 2:05PM EDT4,550.002,383.832,095.002,111.450.00-410.00%
AMZN240119P046000002022-05-31 11:50AM EDT4,600.002,224.782,144.502,161.050.00-520.00%
AMZN240119P046500002022-05-02 9:34AM EDT4,650.002,240.002,194.502,214.500.00-100.00%
AMZN240119P047000002022-05-31 11:41AM EDT4,700.002,334.592,244.002,261.150.00-110.00%
AMZN240119P047500002022-04-05 9:46AM EDT4,750.001,462.250.000.000.00-220.00%
AMZN240119P048000002022-05-09 9:58AM EDT4,800.002,546.282,344.002,360.750.00-200.00%
AMZN240119P048500002022-05-18 2:35PM EDT4,850.002,703.202,393.502,410.650.00-210.00%
AMZN240119P049000002022-06-02 3:45PM EDT4,900.002,398.242,444.002,460.750.00-330.00%
AMZN240119P049500002022-06-02 3:45PM EDT4,950.002,448.082,494.002,510.950.00-500.00%
AMZN240119P050000002022-06-02 9:49AM EDT5,000.002,572.682,544.002,560.900.00-220.00%
AMZN240119P051000002022-05-18 1:41PM EDT5,100.002,930.912,644.002,660.900.00-500.00%
AMZN240119P052000002022-05-19 10:58AM EDT5,200.003,025.802,744.002,760.950.00-210.00%
AMZN240119P053000002022-05-12 12:10PM EDT5,300.003,190.042,844.002,861.450.00-200.00%
AMZN240119P054000002022-05-12 2:24PM EDT5,400.003,290.042,944.002,960.950.00-200.00%